Tyson Foods, Inc. (TSN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240628C00052000 | 2024-06-12 1:28PM EDT | 52.00 | 3.20 | 2.20 | 2.50 | 0.00 | - | - | 1 | 32.13% |
| TSN240628C00053000 | 2024-06-12 2:00PM EDT | 53.00 | 2.07 | 1.40 | 3.00 | 0.00 | - | 2 | 5 | 61.72% |
| TSN240628C00054000 | 2024-06-14 11:39AM EDT | 54.00 | 0.85 | 0.75 | 0.90 | 0.00 | - | 1 | 3 | 22.51% |
| TSN240628C00055000 | 2024-06-14 3:20PM EDT | 55.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 28 | 30 | 21.19% |
| TSN240628C00056000 | 2024-06-14 2:18PM EDT | 56.00 | 0.17 | 0.10 | 0.20 | -0.28 | -62.22% | 11 | 12 | 20.75% |
| TSN240628C00057000 | 2024-06-13 2:16PM EDT | 57.00 | 0.09 | 0.05 | 0.10 | -0.02 | -18.18% | 1 | 8 | 21.88% |
| TSN240628C00058000 | 2024-06-13 3:26PM EDT | 58.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 26.95% |
| TSN240628C00059000 | 2024-06-12 9:33AM EDT | 59.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 1 | 13 | 50.29% |
| TSN240628C00060000 | 2024-06-10 3:44PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 19 | 36.13% |
| TSN240628C00061000 | 2024-05-31 10:52AM EDT | 61.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 81.79% |
| TSN240628C00062000 | 2024-05-30 12:06PM EDT | 62.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 1 | 12 | 87.74% |
| TSN240628C00064000 | 2024-05-31 10:03AM EDT | 64.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 8 | 52.34% |
| TSN240628C00065000 | 2024-05-20 3:20PM EDT | 65.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 56.06% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240628P00045000 | 2024-06-12 9:57AM EDT | 45.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | - | 3 | 108.20% |
| TSN240628P00046000 | 2024-06-11 3:44PM EDT | 46.00 | 0.05 | 0.05 | 2.20 | 0.00 | - | - | 1 | 103.32% |
| TSN240628P00048000 | 2024-05-30 3:50PM EDT | 48.00 | 0.08 | 0.05 | 2.20 | 0.00 | - | 2 | 2 | 85.69% |
| TSN240628P00050000 | 2024-06-13 1:24PM EDT | 50.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 1 | 4 | 34.47% |
| TSN240628P00051000 | 2024-06-03 10:53AM EDT | 51.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 6 | 27.93% |
| TSN240628P00052000 | 2024-05-30 3:50PM EDT | 52.00 | 0.17 | 0.15 | 0.30 | 0.00 | - | 2 | 3 | 24.76% |
| TSN240628P00053000 | 2024-06-14 12:48PM EDT | 53.00 | 0.40 | 0.35 | 0.45 | -0.10 | -20.00% | 1 | 17 | 21.09% |
| TSN240628P00054000 | 2024-06-14 10:20AM EDT | 54.00 | 0.84 | 0.70 | 0.85 | -0.09 | -9.68% | 5 | 24 | 20.56% |
| TSN240628P00055000 | 2024-06-13 12:59PM EDT | 55.00 | 1.25 | 1.25 | 1.40 | 0.00 | - | 15 | 38 | 18.99% |
| TSN240628P00056000 | 2024-06-13 9:35AM EDT | 56.00 | 1.15 | 0.85 | 4.00 | 0.00 | - | 1 | 235 | 69.43% |
| TSN240628P00057000 | 2024-06-13 1:24PM EDT | 57.00 | 3.10 | 2.05 | 3.20 | 0.00 | - | 1 | 23 | 25.49% |
| TSN240628P00058000 | 2024-06-03 12:52PM EDT | 58.00 | 2.05 | 2.70 | 5.70 | 0.00 | - | 6 | 11 | 78.42% |
| TSN240628P00059000 | 2024-05-30 12:03PM EDT | 59.00 | 2.55 | 3.40 | 5.30 | 0.00 | - | 2 | 1 | 41.02% |
| TSN240628P00060000 | 2024-05-24 3:49PM EDT | 60.00 | 1.40 | 4.10 | 7.90 | 0.00 | - | 1 | 0 | 98.54% |
| TSN240628P00063000 | 2024-06-03 12:17PM EDT | 63.00 | 6.60 | 7.70 | 9.80 | 0.00 | - | 1 | 0 | 82.72% |
© 2024 Yahoo. All rights reserved.